Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.4493 | $0.5891 | $0.4493 | $0.5495 | $54,051.90 | $8,461,023 |
| 2018-03-02 | $0.5481 | $0.6690 | $0.5481 | $0.6510 | $97,562.60 | $10,024,206 |
| 2018-03-03 | $0.6503 | $0.7786 | $0.6437 | $0.6691 | $110,817 | $10,302,761 |
| 2018-03-04 | $0.6680 | $0.6791 | $0.6155 | $0.6576 | $37,785.70 | $10,125,071 |
| 2018-03-05 | $0.6571 | $0.6599 | $0.5716 | $0.5997 | $52,997.60 | $9,234,275 |
| 2018-03-06 | $0.5980 | $0.6030 | $0.5152 | $0.5463 | $38,470.20 | $8,412,224 |
| 2018-03-07 | $0.5563 | $0.8754 | $0.5242 | $0.6328 | $1,020,730 | $9,744,480 |
| 2018-03-08 | $0.6319 | $0.7431 | $0.5883 | $0.5962 | $197,006 | $9,181,467 |
| 2018-03-09 | $0.5925 | $0.6157 | $0.5024 | $0.5471 | $95,985.80 | $8,425,152 |
| 2018-03-10 | $0.5473 | $0.5807 | $0.4806 | $0.5106 | $43,697.30 | $7,862,460 |
| 2018-03-11 | $0.5088 | $0.5481 | $0.4684 | $0.5381 | $31,486.40 | $8,286,709 |
| 2018-03-12 | $0.5252 | $0.5645 | $0.4673 | $0.4846 | $33,330.60 | $7,462,816 |
| 2018-03-13 | $0.4818 | $0.5081 | $0.4546 | $0.4649 | $30,240.40 | $7,160,028 |
| 2018-03-14 | $0.4650 | $0.4863 | $0.4012 | $0.4439 | $35,244.60 | $6,836,294 |
| 2018-03-15 | $0.4417 | $0.4555 | $0.3897 | $0.4133 | $29,411.90 | $6,364,996 |
| 2018-03-16 | $0.4130 | $0.4368 | $0.3897 | $0.4127 | $41,672.70 | $6,356,944 |
| 2018-03-17 | $0.4134 | $0.4156 | $0.3489 | $0.3489 | $31,263.80 | $5,373,676 |
| 2018-03-18 | $0.3479 | $0.3820 | $0.3264 | $0.3723 | $38,809.60 | $5,735,165 |
| 2018-03-19 | $0.3707 | $0.4288 | $0.3670 | $0.3732 | $17,076.70 | $5,748,295 |
| 2018-03-20 | $0.3886 | $0.4127 | $0.3650 | $0.4023 | $11,507.20 | $6,196,552 |
| 2018-03-21 | $0.4030 | $0.4235 | $0.3966 | $0.4073 | $24,330.70 | $6,273,518 |
| 2018-03-22 | $0.4065 | $0.4160 | $0.3787 | $0.3815 | $19,747.90 | $5,876,362 |
| 2018-03-23 | $0.3815 | $0.3891 | $0.3665 | $0.3891 | $10,421.60 | $5,994,411 |
| 2018-03-24 | $0.3948 | $0.3952 | $0.3726 | $0.3742 | $17,464.40 | $5,764,301 |
| 2018-03-25 | $0.3690 | $0.3768 | $0.3586 | $0.3721 | $17,022.70 | $5,733,062 |
| 2018-03-26 | $0.3719 | $0.3755 | $0.3261 | $0.3398 | $17,484.30 | $5,234,496 |
| 2018-03-27 | $0.3393 | $0.3403 | $0.3222 | $0.3360 | $16,359.00 | $5,176,972 |